Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 7.360 | 7.407 | 7.320 | 7.391 | 39,679 | -0.01(-0.11%) |
Nov 29, 2004 | 7.517 | 7.517 | 7.360 | 7.399 | 22,765 | -0.13(-1.77%) |
Nov 26, 2004 | 7.478 | 7.580 | 7.438 | 7.533 | 31,286 | +0.04(+0.52%) |
Nov 24, 2004 | 7.588 | 7.588 | 7.493 | 7.493 | 4,069 | -0.09(-1.24%) |
Nov 23, 2004 | 7.548 | 7.588 | 7.478 | 7.588 | 21,620 | +0.00(+0.00%) |
Nov 22, 2004 | 7.603 | 7.603 | 7.486 | 7.588 | 6,104 | -0.02(-0.21%) |
Nov 19, 2004 | 7.619 | 7.619 | 7.541 | 7.603 | 6,231 | +0.02(+0.21%) |
Nov 18, 2004 | 7.548 | 7.682 | 7.548 | 7.588 | 16,533 | -0.04(-0.52%) |
Nov 17, 2004 | 7.596 | 7.627 | 7.517 | 7.627 | 9,919 | +0.00(+0.00%) |
Nov 16, 2004 | 7.666 | 7.666 | 7.517 | 7.627 | 12,717 | +0.00(+0.00%) |
Nov 15, 2004 | 7.462 | 7.627 | 7.462 | 7.627 | 15,261 | +0.09(+1.15%) |
Nov 12, 2004 | 7.446 | 7.541 | 7.407 | 7.541 | 17,932 | +0.06(+0.74%) |
Nov 11, 2004 | 7.486 | 7.486 | 7.478 | 7.486 | 2,670 | +0.00(+0.00%) |
Nov 10, 2004 | 7.391 | 7.486 | 7.360 | 7.486 | 4,451 | +0.00(+0.00%) |
Nov 09, 2004 | 7.462 | 7.486 | 7.462 | 7.486 | 14,244 | +0.00(+0.00%) |
Nov 08, 2004 | 7.493 | 7.493 | 7.375 | 7.486 | 19,967 | -0.06(-0.73%) |
Nov 05, 2004 | 7.588 | 7.588 | 7.415 | 7.541 | 46,801 | -0.04(-0.52%) |
Nov 04, 2004 | 7.556 | 7.659 | 7.548 | 7.580 | 19,967 | +0.00(+0.00%) |
Nov 03, 2004 | 7.588 | 7.706 | 7.556 | 7.580 | 20,475 | -0.03(-0.41%) |
Nov 02, 2004 | 7.517 | 7.611 | 7.517 | 7.611 | 16,151 | +0.09(+1.26%) |
Nov 01, 2004 | 7.533 | 7.572 | 7.517 | 7.517 | 3,942 | +0.01(+0.10%) |
Oct 29, 2004 | 7.548 | 7.588 | 7.509 | 7.509 | 25,817 | -0.01(-0.10%) |
Oct 28, 2004 | 7.541 | 7.588 | 7.509 | 7.517 | 18,822 | -0.08(-1.10%) |
Oct 27, 2004 | 7.611 | 7.643 | 7.564 | 7.600 | 33,829 | -0.01(-0.14%) |
Oct 26, 2004 | 7.533 | 7.611 | 7.533 | 7.611 | 10,937 | +0.02(+0.21%) |
Oct 25, 2004 | 7.643 | 7.643 | 7.517 | 7.596 | 43,749 | -0.02(-0.21%) |
Oct 22, 2004 | 7.564 | 7.611 | 7.564 | 7.611 | 24,036 | -0.03(-0.41%) |
Oct 21, 2004 | 7.635 | 7.643 | 7.635 | 7.643 | 4,832 | +0.03(+0.41%) |
Oct 20, 2004 | 7.525 | 7.619 | 7.525 | 7.611 | 21,238 | +0.02(+0.21%) |
Oct 19, 2004 | 7.533 | 7.596 | 7.533 | 7.596 | 31,921 | +0.05(+0.63%) |
Oct 18, 2004 | 7.501 | 7.580 | 7.501 | 7.548 | 69,821 | +0.04(+0.52%) |
Oct 15, 2004 | 7.470 | 7.517 | 7.470 | 7.509 | 6,613 | +0.01(+0.10%) |
Oct 14, 2004 | 7.438 | 7.517 | 7.438 | 7.501 | 22,892 | +0.05(+0.63%) |
Oct 13, 2004 | 7.486 | 7.486 | 7.446 | 7.454 | 7,376 | -0.04(-0.52%) |
Oct 12, 2004 | 7.454 | 7.493 | 7.438 | 7.493 | 12,336 | +0.03(+0.42%) |
Oct 11, 2004 | 7.430 | 7.462 | 7.430 | 7.462 | 7,885 | +0.06(+0.74%) |
Oct 08, 2004 | 7.430 | 7.438 | 7.375 | 7.407 | 28,996 | +0.02(+0.21%) |
Oct 07, 2004 | 7.430 | 7.493 | 7.375 | 7.391 | 33,193 | -0.09(-1.26%) |
Oct 06, 2004 | 7.446 | 7.486 | 7.430 | 7.486 | 5,214 | -0.01(-0.10%) |
Oct 05, 2004 | 7.430 | 7.493 | 7.407 | 7.493 | 14,116 | +0.03(+0.42%) |
Oct 04, 2004 | 7.383 | 7.462 | 7.344 | 7.462 | 24,545 | +0.09(+1.17%) |
Oct 01, 2004 | 7.383 | 7.423 | 7.360 | 7.375 | 16,151 | +0.01(+0.11%) |
Sep 30, 2004 | 7.517 | 7.533 | 7.368 | 7.368 | 14,625 | -0.11(-1.47%) |
Sep 29, 2004 | 7.517 | 7.564 | 7.478 | 7.478 | 15,770 | -0.04(-0.52%) |
Sep 28, 2004 | 7.548 | 7.619 | 7.517 | 7.517 | 21,111 | -0.03(-0.42%) |
Sep 27, 2004 | 7.548 | 7.548 | 7.541 | 7.548 | 4,959 | +0.00(+0.00%) |
Sep 24, 2004 | 7.556 | 7.556 | 7.541 | 7.548 | 14,752 | +0.02(+0.21%) |
Sep 23, 2004 | 7.596 | 7.659 | 7.533 | 7.533 | 38,916 | -0.13(-1.64%) |
Sep 22, 2004 | 7.556 | 7.659 | 7.556 | 7.659 | 12,082 | +0.08(+1.04%) |
Sep 21, 2004 | 7.517 | 7.611 | 7.486 | 7.580 | 40,061 | +0.05(+0.63%) |
Sep 20, 2004 | 7.517 | 7.533 | 7.470 | 7.533 | 18,186 | -0.05(-0.62%) |
Sep 17, 2004 | 7.564 | 7.580 | 7.525 | 7.580 | 15,643 | -0.09(-1.13%) |
Sep 16, 2004 | 7.596 | 7.666 | 7.564 | 7.666 | 22,637 | +0.02(+0.21%) |
Sep 15, 2004 | 7.596 | 7.651 | 7.596 | 7.651 | 6,231 | +0.02(+0.31%) |
Sep 14, 2004 | 7.556 | 7.659 | 7.533 | 7.627 | 28,360 | +0.02(+0.21%) |
Sep 13, 2004 | 7.556 | 7.619 | 7.548 | 7.611 | 7,757 | +0.05(+0.62%) |
Sep 10, 2004 | 7.564 | 7.564 | 7.564 | 7.564 | 4,324 | -0.04(-0.52%) |
Sep 09, 2004 | 7.564 | 7.603 | 7.533 | 7.603 | 3,306 | +0.08(+1.04%) |
Sep 08, 2004 | 7.541 | 7.541 | 7.525 | 7.525 | 19,839 | -0.02(-0.31%) |
Sep 07, 2004 | 7.611 | 7.643 | 7.525 | 7.548 | 19,076 | -0.08(-1.03%) |
Sep 03, 2004 | 7.548 | 7.627 | 7.548 | 7.627 | 25,817 | +0.02(+0.21%) |
Sep 02, 2004 | 7.533 | 7.611 | 7.533 | 7.611 | 2,543 | +0.07(+0.94%) |